日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

大冷(2883)の株価時系列情報

大冷(2883)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
2021/12/30 1,914 1,926 1,909 1,916 700
2021/12/29 1,897 1,925 1,897 1,925 2,400
2021/12/28 1,910 1,910 1,897 1,897 2,300
2021/12/27 1,910 1,910 1,900 1,908 2,700
2021/12/24 1,923 1,923 1,910 1,910 1,800
2021/12/23 1,932 1,932 1,917 1,931 2,300
2021/12/22 1,943 1,943 1,932 1,933 1,100
2021/12/21 1,933 1,943 1,933 1,943 1,300
2021/12/20 1,944 1,944 1,927 1,932 900
2021/12/17 1,920 1,944 1,920 1,944 3,000
2021/12/16 1,939 1,944 1,931 1,939 2,700
2021/12/15 1,933 1,937 1,918 1,937 1,700
2021/12/14 1,920 1,922 1,911 1,913 1,900
2021/12/13 1,936 1,938 1,910 1,920 2,300
2021/12/10 1,939 1,939 1,929 1,935 3,500
2021/12/09 1,914 1,934 1,913 1,923 2,300
2021/12/08 1,901 1,925 1,899 1,925 5,100
2021/12/07 1,882 1,909 1,882 1,901 2,900
2021/12/06 1,898 1,900 1,881 1,882 5,500
2021/12/03 1,900 1,910 1,896 1,896 3,500
2021/12/02 1,909 1,916 1,900 1,900 5,400
2021/12/01 1,909 1,929 1,909 1,909 2,600
2021/11/30 1,920 1,931 1,910 1,910 4,000
2021/11/29 1,921 1,937 1,920 1,920 4,000
2021/11/26 1,933 1,941 1,930 1,930 2,400
2021/11/25 1,932 1,940 1,932 1,933 2,500
2021/11/24 1,942 1,945 1,931 1,933 2,400
2021/11/22 1,938 1,944 1,937 1,937 1,900
2021/11/19 1,940 1,946 1,938 1,938 2,300
2021/11/18 1,941 1,945 1,940 1,940 2,900
2021/11/17 1,937 1,945 1,937 1,941 2,000
2021/11/16 1,938 1,947 1,933 1,940 2,800
2021/11/15 1,927 1,941 1,927 1,937 4,300
2021/11/12 1,924 1,927 1,922 1,927 1,900
2021/11/11 1,920 1,928 1,920 1,921 1,700
2021/11/10 1,920 1,926 1,920 1,920 1,700
2021/11/09 1,925 1,928 1,921 1,921 800
2021/11/08 1,925 1,930 1,925 1,925 3,300
2021/11/05 1,923 1,932 1,923 1,925 1,600
2021/11/04 1,921 1,930 1,919 1,923 2,800
2021/11/02 1,919 1,924 1,917 1,918 1,700
2021/11/01 1,923 1,928 1,918 1,919 3,900
2021/10/29 1,915 1,924 1,915 1,919 1,400
2021/10/28 1,915 1,924 1,915 1,915 2,800
2021/10/27 1,918 1,924 1,916 1,916 2,300
2021/10/26 1,915 1,920 1,915 1,915 2,400
2021/10/25 1,918 1,920 1,911 1,916 4,200
2021/10/22 1,923 1,923 1,916 1,917 2,400
2021/10/21 1,931 1,931 1,916 1,916 2,200
2021/10/20 1,922 1,934 1,919 1,922 2,300
2021/10/19 1,946 1,950 1,914 1,922 9,300
2021/10/18 1,934 1,946 1,934 1,946 2,500
2021/10/15 1,925 1,934 1,925 1,934 2,200
2021/10/14 1,925 1,932 1,925 1,928 1,400
2021/10/13 1,930 1,930 1,925 1,925 3,400
2021/10/12 1,939 1,939 1,930 1,930 2,900
2021/10/11 1,939 1,940 1,935 1,939 2,300
2021/10/08 1,934 1,944 1,933 1,939 2,800
2021/10/07 1,932 1,944 1,932 1,932 1,200
2021/10/06 1,929 1,938 1,928 1,932 3,300
2021/10/05 1,932 1,937 1,929 1,929 4,800
2021/10/04 1,945 1,949 1,932 1,932 7,200
2021/10/01 1,950 1,950 1,941 1,944 8,300
2021/09/30 1,960 1,965 1,950 1,952 11,700
2021/09/29 1,960 1,970 1,914 1,964 30,200
2021/09/28 2,017 2,022 1,999 2,010 34,200
2021/09/27 2,015 2,023 2,014 2,022 25,700
2021/09/24 1,998 2,014 1,998 2,014 10,700
2021/09/22 2,005 2,005 1,992 1,992 23,500
2021/09/21 2,015 2,015 2,006 2,006 21,500
2021/09/17 2,017 2,019 2,016 2,019 10,800
2021/09/16 2,008 2,019 2,008 2,017 5,600
2021/09/15 2,002 2,013 2,002 2,008 6,200
2021/09/14 2,001 2,008 2,001 2,007 12,500
2021/09/13 2,000 2,008 2,000 2,001 12,900
2021/09/10 2,004 2,010 2,001 2,002 12,300
2021/09/09 2,000 2,008 2,000 2,004 8,500
2021/09/08 2,001 2,008 1,995 2,007 20,300
2021/09/07 2,009 2,013 2,003 2,003 24,100
2021/09/06 2,011 2,011 2,001 2,006 19,300
2021/09/03 2,017 2,018 2,001 2,001 10,000
2021/09/02 2,016 2,020 2,012 2,012 3,400
2021/09/01 2,007 2,015 2,007 2,014 3,500
2021/08/31 2,005 2,018 2,002 2,006 5,300
2021/08/30 2,009 2,015 1,998 2,015 21,000
2021/08/27 2,000 2,005 2,000 2,005 10,000
2021/08/26 1,996 1,999 1,996 1,999 3,700
2021/08/25 1,993 1,995 1,986 1,995 4,000
2021/08/24 1,988 1,993 1,983 1,993 5,200
2021/08/23 1,983 1,989 1,981 1,981 6,300
2021/08/20 1,982 1,982 1,976 1,977 27,900
2021/08/19 1,970 1,980 1,970 1,973 2,000
2021/08/18 1,973 1,980 1,970 1,980 2,200
2021/08/17 1,973 1,980 1,973 1,980 4,400
2021/08/16 1,975 1,981 1,975 1,975 7,500
2021/08/13 1,965 1,975 1,961 1,975 9,400
2021/08/12 1,952 1,961 1,948 1,961 4,300
2021/08/11 1,947 1,961 1,947 1,949 12,600
2021/08/10 1,951 1,956 1,945 1,951 55,500
2021/08/06 1,942 1,954 1,942 1,942 24,800
2021/08/05 1,956 1,965 1,951 1,951 7,200
2021/08/04 1,966 1,972 1,962 1,962 5,200
2021/08/03 1,965 1,985 1,965 1,965 5,500
2021/08/02 1,956 1,987 1,956 1,965 26,500
2021/07/30 2,009 2,009 1,953 1,987 20,400
2021/07/29 2,002 2,009 2,000 2,001 2,900
2021/07/28 2,010 2,013 2,000 2,011 2,800
2021/07/27 2,006 2,023 2,006 2,011 1,500
2021/07/26 2,022 2,022 2,002 2,002 3,100
2021/07/21 2,000 2,022 2,000 2,022 4,600
2021/07/20 1,995 2,000 1,995 2,000 1,700
2021/07/19 2,002 2,003 1,995 1,995 1,800
2021/07/16 1,999 2,002 1,995 1,995 2,300
2021/07/15 2,004 2,004 1,996 1,996 3,600
2021/07/14 2,000 2,010 1,998 2,004 2,400
2021/07/13 1,999 2,010 1,997 2,005 1,500
2021/07/12 1,993 2,017 1,993 2,004 3,300
2021/07/09 2,005 2,005 1,986 1,987 5,900
2021/07/08 2,004 2,013 2,004 2,005 2,000
2021/07/07 2,008 2,013 2,004 2,004 2,000
2021/07/06 2,018 2,018 2,008 2,008 2,500
2021/07/05 2,017 2,017 2,007 2,017 1,900
2021/07/02 2,019 2,019 2,008 2,008 2,600
2021/07/01 2,013 2,022 2,013 2,019 2,300
2021/06/30 2,025 2,030 2,020 2,020 2,700
2021/06/29 2,034 2,034 2,023 2,023 1,800
2021/06/28 2,038 2,038 2,024 2,034 4,700
2021/06/25 2,034 2,034 2,012 2,021 6,600
2021/06/24 1,995 2,007 1,995 2,007 3,700
2021/06/23 1,986 1,995 1,981 1,995 2,800
2021/06/22 1,985 1,985 1,977 1,985 2,900
2021/06/21 1,972 1,978 1,965 1,965 3,700
2021/06/18 1,975 1,980 1,970 1,980 4,000
2021/06/17 1,971 1,974 1,965 1,974 2,300
2021/06/16 1,972 1,976 1,960 1,960 3,400
2021/06/15 1,970 1,981 1,970 1,970 1,900
2021/06/14 1,965 1,981 1,965 1,966 1,500
2021/06/11 1,979 1,979 1,965 1,965 3,200
2021/06/10 1,970 1,973 1,962 1,963 1,900
2021/06/09 1,959 1,970 1,959 1,970 3,400
2021/06/08 1,945 1,960 1,945 1,957 1,200
2021/06/07 1,949 1,954 1,941 1,945 3,900
2021/06/04 1,953 1,954 1,943 1,943 2,300
2021/06/03 1,943 1,951 1,941 1,943 2,500
2021/06/02 1,951 1,952 1,943 1,943 2,700
2021/06/01 1,966 1,966 1,948 1,951 1,900
2021/05/31 1,952 1,956 1,950 1,950 1,200
2021/05/28 1,957 1,957 1,942 1,953 2,700
2021/05/27 1,945 1,954 1,942 1,942 2,400
2021/05/26 1,953 1,953 1,938 1,944 1,100
2021/05/25 1,937 1,950 1,937 1,937 3,300
2021/05/24 1,947 1,947 1,936 1,937 1,800
2021/05/21 1,932 1,941 1,932 1,935 1,500
2021/05/20 1,938 1,947 1,932 1,934 1,000
2021/05/19 1,938 1,942 1,931 1,931 2,700
2021/05/18 1,931 1,935 1,931 1,935 1,500
2021/05/17 1,935 1,937 1,930 1,931 1,600
2021/05/14 1,931 1,938 1,930 1,930 1,100
2021/05/13 1,939 1,940 1,931 1,931 2,200
2021/05/12 1,935 1,944 1,935 1,939 800
2021/05/11 1,949 1,949 1,931 1,931 4,500
2021/05/10 1,935 1,949 1,934 1,949 2,900
2021/05/07 1,931 1,942 1,931 1,935 1,200
2021/05/06 1,937 1,945 1,930 1,930 2,300
2021/04/30 1,942 1,946 1,935 1,935 2,000
2021/04/28 1,943 1,943 1,928 1,931 5,400
2021/04/27 1,940 1,948 1,940 1,943 1,000
2021/04/26 1,971 1,982 1,936 1,942 5,700
2021/04/23 1,951 2,031 1,933 1,953 30,000
2021/04/22 1,953 1,956 1,952 1,956 1,700
2021/04/21 1,954 1,959 1,953 1,953 1,200
2021/04/20 1,962 1,962 1,954 1,954 3,000
2021/04/19 1,963 1,963 1,955 1,962 1,700
2021/04/16 1,961 1,961 1,955 1,960 1,000
2021/04/15 1,959 1,960 1,952 1,960 900
2021/04/14 1,954 1,960 1,953 1,959 1,000
2021/04/13 1,964 1,964 1,952 1,954 1,800
2021/04/12 1,952 1,963 1,952 1,961 3,000
2021/04/09 1,944 1,955 1,944 1,951 2,000
2021/04/08 1,946 1,952 1,944 1,944 4,700
2021/04/07 1,957 1,958 1,949 1,958 1,600
2021/04/06 1,963 1,963 1,948 1,948 3,600
2021/04/05 1,953 1,963 1,942 1,960 2,900
2021/04/02 1,942 1,951 1,936 1,942 2,500
2021/04/01 1,935 1,942 1,935 1,935 1,600
2021/03/31 1,940 1,943 1,934 1,935 3,200
2021/03/30 1,942 1,965 1,930 1,934 13,600
2021/03/29 1,966 2,003 1,964 2,003 9,100
2021/03/26 1,979 1,979 1,956 1,966 5,100
2021/03/25 1,966 1,976 1,954 1,970 5,000
2021/03/24 1,962 1,968 1,950 1,953 8,800
2021/03/23 1,980 1,980 1,958 1,962 9,800
2021/03/22 1,981 1,988 1,956 1,980 11,500
2021/03/19 1,959 1,981 1,959 1,981 5,200
2021/03/18 1,956 1,958 1,948 1,948 6,300
2021/03/17 1,951 1,962 1,946 1,957 3,700
2021/03/16 1,964 1,964 1,945 1,949 7,200
2021/03/15 1,956 1,965 1,946 1,964 11,400
2021/03/12 1,950 1,964 1,950 1,953 6,800
2021/03/11 1,967 1,967 1,951 1,963 6,200
2021/03/10 1,966 1,969 1,953 1,956 5,100
2021/03/09 1,969 1,969 1,951 1,968 2,000
2021/03/08 1,964 1,967 1,948 1,963 5,000
2021/03/05 1,955 1,968 1,946 1,961 2,600
2021/03/04 1,971 1,971 1,949 1,955 2,400
2021/03/03 1,950 1,955 1,949 1,955 2,500
2021/03/02 1,966 1,977 1,950 1,950 5,100
2021/03/01 1,966 1,978 1,966 1,975 1,500
2021/02/26 1,970 1,978 1,966 1,966 1,500
2021/02/25 1,975 1,978 1,968 1,977 4,000
2021/02/24 1,973 1,977 1,960 1,968 2,600
2021/02/22 1,960 1,966 1,958 1,962 2,200
2021/02/19 1,960 1,968 1,957 1,964 1,300
2021/02/18 1,978 1,978 1,960 1,960 2,000
2021/02/17 1,982 1,982 1,961 1,961 4,200
2021/02/16 1,962 1,989 1,954 1,967 4,200
2021/02/15 1,936 1,960 1,936 1,958 2,600
2021/02/12 1,941 1,941 1,936 1,936 1,600
2021/02/10 1,950 1,950 1,925 1,925 3,700
2021/02/09 1,951 1,951 1,936 1,942 3,100
2021/02/08 1,950 1,960 1,936 1,946 7,900
2021/02/05 1,941 1,949 1,940 1,948 1,700
2021/02/04 1,938 1,948 1,933 1,939 1,700
2021/02/03 1,924 1,941 1,924 1,932 2,200
2021/02/02 1,921 1,948 1,921 1,929 4,600
2021/02/01 1,943 1,944 1,923 1,932 3,700
2021/01/29 1,946 1,962 1,943 1,943 3,500
2021/01/28 1,950 1,975 1,932 1,937 19,900
2021/01/27 1,947 1,975 1,946 1,950 4,500
2021/01/26 1,937 1,948 1,937 1,948 2,700
2021/01/25 1,924 1,950 1,924 1,939 4,900
2021/01/22 1,924 1,932 1,924 1,924 1,400
2021/01/21 1,917 1,933 1,917 1,929 1,700
2021/01/20 1,925 1,938 1,917 1,917 4,500
2021/01/19 1,934 1,934 1,925 1,925 2,300
2021/01/18 1,941 1,945 1,935 1,935 2,000
2021/01/15 1,932 1,950 1,930 1,942 3,000
2021/01/14 1,950 1,955 1,936 1,936 2,800
2021/01/13 1,928 1,945 1,928 1,945 1,600
2021/01/12 1,915 1,930 1,915 1,920 6,400
2021/01/08 1,942 1,954 1,934 1,940 3,700
2021/01/07 1,914 1,950 1,914 1,942 2,400
2021/01/06 1,933 1,933 1,915 1,915 4,900
2021/01/05 1,940 1,940 1,935 1,935 700
2021/01/04 1,941 1,951 1,936 1,940 4,200

このページの先頭へ